Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 32.70 | 32.92 | 31.86 | 32.05 | 893,748 | -0.74(-2.27%) |
Oct 29, 2015 | 32.82 | 33.26 | 32.54 | 32.79 | 751,838 | -0.16(-0.49%) |
Oct 28, 2015 | 31.60 | 33.04 | 31.58 | 32.95 | 1,262,826 | +1.39(+4.40%) |
Oct 27, 2015 | 31.89 | 32.36 | 31.50 | 31.56 | 791,400 | -0.56(-1.73%) |
Oct 26, 2015 | 32.59 | 32.68 | 31.96 | 32.12 | 878,963 | -0.37(-1.13%) |
Oct 23, 2015 | 31.82 | 32.58 | 31.73 | 32.49 | 1,085,042 | +1.08(+3.42%) |
Oct 22, 2015 | 30.85 | 31.68 | 30.69 | 31.41 | 1,008,511 | +0.79(+2.58%) |
Oct 21, 2015 | 31.20 | 31.34 | 30.59 | 30.62 | 957,422 | -0.48(-1.53%) |
Oct 20, 2015 | 31.13 | 31.29 | 30.93 | 31.10 | 1,089,575 | +0.01(+0.03%) |
Oct 19, 2015 | 30.91 | 31.37 | 30.83 | 31.09 | 817,103 | +0.27(+0.87%) |
Oct 16, 2015 | 30.21 | 31.11 | 29.61 | 30.82 | 1,516,132 | +1.09(+3.68%) |
Oct 15, 2015 | 29.00 | 29.74 | 28.88 | 29.73 | 1,047,817 | +0.91(+3.17%) |
Oct 14, 2015 | 29.41 | 29.41 | 28.71 | 28.81 | 838,287 | -0.70(-2.37%) |
Oct 13, 2015 | 29.67 | 29.97 | 29.26 | 29.51 | 920,305 | -0.03(-0.09%) |
Oct 12, 2015 | 29.17 | 29.58 | 29.10 | 29.54 | 479,680 | +0.25(+0.86%) |
Oct 09, 2015 | 29.58 | 29.70 | 29.15 | 29.29 | 536,842 | -0.25(-0.85%) |
Oct 08, 2015 | 29.12 | 29.56 | 28.87 | 29.54 | 656,711 | +0.35(+1.20%) |
Oct 07, 2015 | 28.57 | 29.21 | 28.57 | 29.19 | 828,314 | +0.80(+2.81%) |
Oct 06, 2015 | 28.22 | 28.44 | 27.94 | 28.39 | 700,602 | +0.06(+0.22%) |
Oct 05, 2015 | 27.83 | 28.36 | 27.78 | 28.33 | 473,552 | +0.78(+2.83%) |
Oct 02, 2015 | 27.31 | 27.58 | 26.10 | 27.55 | 1,069,702 | -0.28(-1.00%) |
Oct 01, 2015 | 27.51 | 27.90 | 27.28 | 27.83 | 754,534 | +0.30(+1.07%) |
Sep 30, 2015 | 27.73 | 27.96 | 27.42 | 27.53 | 1,501,629 | +0.18(+0.66%) |
Sep 29, 2015 | 27.43 | 27.69 | 27.23 | 27.35 | 762,843 | -0.05(-0.20%) |
Sep 28, 2015 | 28.11 | 28.12 | 27.38 | 27.40 | 749,046 | -0.81(-2.86%) |
Sep 25, 2015 | 28.35 | 28.70 | 27.86 | 28.21 | 714,029 | +0.20(+0.70%) |
Sep 24, 2015 | 27.59 | 28.05 | 27.49 | 28.01 | 544,916 | +0.10(+0.35%) |
Sep 23, 2015 | 27.69 | 28.02 | 27.57 | 27.92 | 558,810 | +0.35(+1.27%) |
Sep 22, 2015 | 27.39 | 27.67 | 27.26 | 27.57 | 434,933 | -0.22(-0.77%) |
Sep 21, 2015 | 27.51 | 28.05 | 27.51 | 27.78 | 731,834 | +0.50(+1.84%) |
Sep 18, 2015 | 27.48 | 27.74 | 26.96 | 27.28 | 1,815,293 | -0.76(-2.72%) |
Sep 17, 2015 | 28.69 | 29.29 | 27.86 | 28.04 | 795,870 | -0.73(-2.52%) |
Sep 16, 2015 | 28.93 | 28.93 | 28.39 | 28.77 | 466,387 | -0.19(-0.65%) |
Sep 15, 2015 | 28.32 | 29.07 | 28.22 | 28.96 | 903,636 | +0.74(+2.60%) |
Sep 14, 2015 | 28.23 | 28.50 | 27.80 | 28.22 | 347,069 | -0.04(-0.16%) |
Sep 11, 2015 | 27.94 | 28.32 | 27.83 | 28.26 | 468,251 | +0.08(+0.29%) |
Sep 10, 2015 | 27.78 | 28.35 | 27.67 | 28.18 | 521,613 | +0.26(+0.93%) |
Sep 09, 2015 | 28.44 | 28.65 | 27.87 | 27.92 | 735,104 | -0.14(-0.51%) |
Sep 08, 2015 | 27.56 | 28.19 | 27.52 | 28.07 | 951,952 | +1.00(+3.71%) |
Sep 04, 2015 | 26.83 | 27.06 | 27.06 | 27.06 | 646,332 | -0.17(-0.63%) |
Sep 03, 2015 | 26.76 | 27.62 | 26.49 | 27.23 | 1,018,272 | +0.27(+1.00%) |
Sep 02, 2015 | 26.79 | 26.96 | 26.45 | 26.96 | 657,151 | +0.57(+2.17%) |
Sep 01, 2015 | 26.52 | 26.91 | 26.23 | 26.39 | 960,931 | -0.97(-3.54%) |
Aug 31, 2015 | 26.94 | 27.40 | 26.79 | 27.36 | 530,711 | +0.22(+0.79%) |
Aug 28, 2015 | 26.95 | 27.44 | 26.86 | 27.14 | 599,786 | +0.07(+0.26%) |
Aug 27, 2015 | 26.72 | 27.23 | 26.32 | 27.07 | 1,289,262 | +0.70(+2.65%) |
Aug 26, 2015 | 26.52 | 26.52 | 25.48 | 26.37 | 1,448,277 | +0.73(+2.83%) |
Aug 25, 2015 | 27.32 | 27.34 | 25.62 | 25.65 | 856,827 | -0.69(-2.62%) |
Aug 24, 2015 | 27.62 | 28.01 | 25.59 | 26.34 | 813,434 | -1.28(-4.64%) |
Aug 21, 2015 | 26.83 | 28.09 | 26.54 | 27.62 | 1,377,185 | -0.24(-0.87%) |
Aug 20, 2015 | 28.52 | 28.75 | 27.84 | 27.86 | 969,657 | -1.01(-3.51%) |
Aug 19, 2015 | 29.16 | 29.41 | 28.87 | 28.87 | 800,041 | -0.52(-1.77%) |
Aug 18, 2015 | 29.31 | 29.73 | 29.22 | 29.39 | 477,401 | -0.01(-0.03%) |
Aug 17, 2015 | 29.38 | 29.79 | 29.06 | 29.40 | 813,380 | -0.21(-0.70%) |
Aug 14, 2015 | 29.26 | 29.61 | 28.98 | 29.61 | 371,282 | +0.40(+1.38%) |
Aug 13, 2015 | 29.16 | 29.48 | 28.78 | 29.21 | 389,611 | +0.15(+0.52%) |
Aug 12, 2015 | 29.54 | 29.56 | 28.36 | 29.05 | 911,446 | -0.83(-2.79%) |
Aug 11, 2015 | 30.27 | 30.51 | 29.71 | 29.89 | 648,687 | -0.74(-2.43%) |
Aug 10, 2015 | 30.30 | 30.69 | 30.14 | 30.63 | 470,581 | +0.51(+1.70%) |
Aug 07, 2015 | 30.13 | 30.52 | 29.82 | 30.12 | 314,580 | -0.21(-0.68%) |
Aug 06, 2015 | 30.68 | 30.82 | 30.18 | 30.33 | 370,483 | -0.32(-1.05%) |
Aug 05, 2015 | 30.51 | 30.98 | 30.42 | 30.65 | 403,470 | +0.31(+1.03%) |
Aug 04, 2015 | 30.08 | 30.58 | 30.03 | 30.34 | 449,240 | +0.25(+0.83%) |